La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 054,69 +220,02 (+0,45 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00080000 | 2024-09-06 2:28PM EDT | 2024-09-20 | 92.25 | 91.15 | 92.10 | -5.30 | -5.43% | 3 | 1,349 | 188.28% |
| AMZN241220C00080000 | 2024-09-06 12:22PM EDT | 2024-12-20 | 93.46 | 92.50 | 93.35 | -4.84 | -4.92% | 2 | 67 | 92.92% |
| AMZN250117C00080000 | 2024-08-30 10:16AM EDT | 2025-01-17 | 97.00 | 92.45 | 93.65 | 0.00 | - | 1 | 2,599 | 83.94% |
| AMZN250321C00080000 | 2024-08-08 12:38PM EDT | 2025-03-21 | 87.95 | 93.45 | 94.65 | 0.00 | - | 2 | 43 | 77.43% |
| AMZN250620C00080000 | 2024-09-04 11:51AM EDT | 2025-06-20 | 98.47 | 94.65 | 96.55 | 0.00 | - | 1 | 1,848 | 72.62% |
| AMZN250919C00080000 | 2024-08-14 3:32PM EDT | 2025-09-19 | 95.00 | 94.05 | 97.80 | 0.00 | - | 2 | 4,013 | 64.69% |
| AMZN251219C00080000 | 2024-08-27 9:38AM EDT | 2025-12-19 | 99.55 | 96.40 | 98.80 | 0.00 | - | 2 | 336 | 64.22% |
| AMZN260116C00080000 | 2024-08-02 12:30PM EDT | 2026-01-16 | 94.30 | 103.50 | 105.95 | 0.00 | - | 1 | 43 | 83.91% |
| AMZN260618C00080000 | 2024-08-30 3:15PM EDT | 2026-06-18 | 105.00 | 98.35 | 100.75 | 0.00 | - | 2 | 104 | 60.07% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00080000 | 2024-09-03 12:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,073 | 125.00% |
| AMZN241220P00080000 | 2024-09-06 3:46PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 21 | 1,630 | 59.77% |
| AMZN250117P00080000 | 2024-09-06 12:23PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 1 | 12,800 | 57.32% |
| AMZN250321P00080000 | 2024-09-04 12:57PM EDT | 2025-03-21 | 0.29 | 0.30 | 0.40 | 0.00 | - | 20 | 504 | 51.61% |
| AMZN250620P00080000 | 2024-09-06 2:41PM EDT | 2025-06-20 | 0.50 | 0.49 | 0.56 | +0.09 | +21.95% | 300 | 1,516 | 46.02% |
| AMZN250919P00080000 | 2024-09-04 2:29PM EDT | 2025-09-19 | 0.65 | 0.66 | 0.83 | 0.00 | - | 101 | 405 | 43.04% |
| AMZN251219P00080000 | 2024-09-06 11:55AM EDT | 2025-12-19 | 0.97 | 0.97 | 1.13 | +0.12 | +14.12% | 3 | 3,507 | 41.05% |
| AMZN260116P00080000 | 2024-09-06 10:28AM EDT | 2026-01-16 | 0.97 | 1.05 | 1.21 | +0.06 | +6.59% | 10 | 1,009 | 40.45% |
| AMZN260618P00080000 | 2024-09-06 1:16PM EDT | 2026-06-18 | 1.50 | 1.39 | 1.79 | +0.21 | +16.28% | 2 | 793 | 38.54% |
